Pingtan Marine Enterprise Ltd (PME) Historical Stock Data

0.27 ↑0.00 (0.00%)

As of December 20, 2022, 1:35pm EST.

Historical Data

In the past 30 trading days, PME is up 4.78% a day on average. There have been 23 days where Pingtan Marine Enterprise Ltd closed green and 7 days where PME closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-28	0.29	0.27	↓$0.02 (-6.90%)	0.27	0.29	2.35K
2023-02-27	0.29	0.29	↑$0.00 (0.00%)	0.29	0.29	200
2023-02-24	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	129
2023-02-22	0.30	0.30	↑$0.00 (0.00%)	0.23	0.33	6.96K
2023-02-21	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	300
2023-02-17	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	115
2023-02-16	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	357
2023-02-14	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	101
2023-01-18	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	212
2023-01-10	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	5K
2023-01-05	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	344
2022-12-29	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	1.37K
2022-12-28	0.30	0.34	↑$0.04 (12.92%)	0.30	0.34	1K
2022-12-27	0.24	0.38	↑$0.14 (59.46%)	0.13	0.38	12.14K
2022-12-23	0.26	0.24	↓$0.02 (-7.69%)	0.24	0.26	2.51K
2022-12-22	0.30	0.23	↓$0.07 (-23.33%)	0.23	0.30	4.73K
2022-12-21	0.00	0.00	↑$0.00 (0.00%)	0.00	0.21	380
2022-12-20	0.34	0.33	↓$0.01 (-4.38%)	0.32	0.35	3.80K
2022-12-19	0.28	0.58	↑$0.30 (110.83%)	0.28	0.58	4.69K
2022-12-16	0.65	0.66	↑$0.01 (1.08%)	0.65	0.69	18.24K
2022-12-15	0.65	0.66	↑$0.01 (1.08%)	0.65	0.69	18.24K
2022-12-14	0.65	0.66	↑$0.01 (1.08%)	0.65	0.69	18.24K
2022-12-13	0.65	0.66	↑$0.01 (1.08%)	0.65	0.69	18.24K
2022-12-12	0.65	0.66	↑$0.01 (1.08%)	0.65	0.69	18.24K
2022-12-09	0.66	0.66	↑$0.00 (0.00%)	0.66	0.66	18.24K
2022-12-08	0.65	0.66	↑$0.01 (1.08%)	0.64	0.69	25.82K
2022-12-07	0.66	0.63	↓$0.04 (-5.40%)	0.61	0.68	47.05K
2022-12-06	0.69	0.66	↓$0.03 (-3.90%)	0.64	0.69	25.30K
2022-12-05	0.60	0.64	↑$0.04 (6.83%)	0.60	0.67	35.16K
2022-12-02	0.61	0.60	↓$0.01 (-1.44%)	0.60	0.63	15.64K